Taiwan Sakura Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	86.000	86.200	85.500	85.900	85.900	83,300
2025-10-22	85.600	85.900	85.600	85.800	85.800	88,030
2025-10-21	85.300	86.500	84.800	85.600	85.600	342,298
2025-10-20	85.000	85.000	84.700	84.800	84.800	128,500
2025-10-17	85.000	85.000	84.600	84.800	84.800	76,727
2025-10-16	85.000	85.000	84.500	84.600	84.600	238,191
2025-10-15	84.600	85.000	84.000	85.000	85.000	379,128
2025-10-14	85.100	85.100	84.500	84.500	84.500	308,720
2025-10-13	85.000	85.200	84.100	84.900	84.900	301,200
2025-10-09	85.200	85.200	84.800	85.000	85.000	454,076
2025-10-08	85.200	85.400	85.100	85.200	85.200	204,669
2025-10-07	85.600	85.900	85.400	85.400	85.400	218,052
2025-10-03	85.800	85.800	85.100	85.800	85.800	319,073
2025-10-02	85.400	85.700	85.300	85.700	85.700	135,297
2025-10-01	85.600	85.600	85.400	85.500	85.500	133,130
2025-09-30	86.600	86.600	85.500	85.600	85.600	189,074
2025-09-29	85.600	85.600	85.600	85.600	85.600	0
2025-09-26	85.800	86.200	85.300	85.600	85.600	190,044
2025-09-25	85.700	86.900	85.600	85.800	85.800	288,060
2025-09-24	85.300	86.000	85.300	85.500	85.500	128,179
2025-09-23	85.700	86.100	85.100	85.300	85.300	330,110
2025-09-22	85.800	85.900	85.600	85.800	85.800	185,100
2025-09-19	86.200	86.200	85.700	85.700	85.700	402,180
2025-09-18	86.600	86.600	86.200	86.200	86.200	167,901
2025-09-17	86.800	87.200	86.400	86.600	86.600	214,169
2025-09-16	86.600	87.200	86.400	87.000	87.000	223,120
2025-09-15	86.300	86.800	86.300	86.600	86.600	159,687
2025-09-12	86.100	86.400	85.600	85.900	85.900	246,971
2025-09-11	86.500	86.600	85.700	86.000	86.000	419,538
2025-09-10	86.400	87.000	86.400	86.500	86.500	144,500
2025-09-09	86.500	87.200	86.500	86.700	86.700	261,875
2025-09-08	86.800	87.200	86.500	86.900	86.900	145,970
2025-09-05	87.000	87.700	86.700	86.800	86.800	187,595
2025-09-04	86.100	87.000	86.100	87.000	87.000	207,150
2025-09-03	86.300	86.900	86.100	86.100	86.100	122,568
2025-09-02	86.600	86.800	86.100	86.300	86.300	108,300
2025-09-01	86.700	87.400	86.600	86.600	86.600	134,086
2025-08-29	87.200	87.200	86.700	86.700	86.700	125,471
2025-08-28	86.500	87.100	86.400	87.100	87.100	227,250
2025-08-27	86.300	87.200	86.300	86.500	86.500	229,342
2025-08-26	86.100	87.000	86.100	86.500	86.500	228,293
2025-08-25	86.500	86.800	86.100	86.400	86.400	152,544
2025-08-22	86.700	86.700	85.900	86.400	86.400	120,650
2025-08-21	86.200	86.600	86.100	86.300	86.300	76,512
2025-08-20	86.200	86.500	85.800	86.200	86.200	221,860
2025-08-19	86.400	86.400	85.600	86.000	86.000	217,292
2025-08-18	86.000	86.600	86.000	86.500	86.500	186,580
2025-08-15	85.400	86.700	85.400	85.900	85.900	359,124
2025-08-14	85.100	85.900	85.100	85.600	85.600	199,300
2025-08-13	85.700	86.000	85.100	85.100	85.100	545,624
2025-08-12	86.200	86.400	85.400	85.700	85.700	442,105
2025-08-11	87.100	87.100	85.900	86.200	86.200	327,170
2025-08-08	88.000	88.300	87.000	87.000	87.000	328,712
2025-08-07	88.400	88.900	88.000	88.100	88.100	301,070
2025-08-06	87.500	88.600	87.500	88.200	88.200	261,622
2025-08-05	87.600	88.000	87.100	87.600	87.600	142,550
2025-08-04	87.200	87.900	86.900	87.400	87.400	125,335
2025-08-01	85.300	88.000	85.300	87.500	87.500	329,368
2025-07-31	87.000	87.000	85.000	86.100	86.100	869,133
2025-07-30	86.600	87.300	86.600	87.000	87.000	206,228

← NewerPage 5 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	3.7000 TWD
2022-06-17	3.6000 TWD
2021-06-17	3.2000 TWD
2020-06-23	2.6500 TWD
2019-07-18	2.6500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.